579 lines
27 KiB
CSV
579 lines
27 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240816,183600,16110010,3050,3050,3050,3050,123
|
|
20240816,183500,16110010,3050,3050,3050,3050,0
|
|
20240816,183400,16110010,3050,3050,3050,3050,0
|
|
20240816,183300,16110010,3050,3050,3050,3050,0
|
|
20240816,183200,16110010,3050,3050,3050,3050,0
|
|
20240816,183100,16110010,3050,3050,3050,3050,0
|
|
20240816,183000,16110010,3050,3050,3050,3050,0
|
|
20240816,182900,16110010,3050,3050,3050,3050,0
|
|
20240816,182800,16110010,3050,3050,3050,3050,0
|
|
20240816,182700,16110010,3050,3050,3050,3050,0
|
|
20240816,182600,16110010,3050,3050,3050,3050,0
|
|
20240816,182500,16110010,3050,3050,3050,3050,0
|
|
20240816,182400,16110010,3050,3050,3050,3050,0
|
|
20240816,182300,16110010,3050,3050,3050,3050,0
|
|
20240816,182200,16110010,3050,3050,3050,3050,0
|
|
20240816,182100,16110010,3050,3050,3050,3050,0
|
|
20240816,182000,16110010,3050,3050,3050,3050,0
|
|
20240816,181900,16110010,3050,3050,3050,3050,0
|
|
20240816,181800,16110010,3050,3050,3050,3050,0
|
|
20240816,181700,16110010,3050,3050,3050,3050,0
|
|
20240816,181600,16110010,3050,3050,3050,3050,0
|
|
20240816,181500,16110010,3050,3050,3050,3050,0
|
|
20240816,181400,16110010,3050,3050,3050,3050,0
|
|
20240816,181300,16110010,3050,3050,3050,3050,0
|
|
20240816,181200,16110010,3050,3050,3050,3050,0
|
|
20240816,181100,16110010,3050,3050,3050,3050,0
|
|
20240816,181000,16110010,3050,3050,3050,3050,0
|
|
20240816,180900,16110010,3050,3050,3050,3050,0
|
|
20240816,180800,16110010,3050,3050,3050,3050,0
|
|
20240816,180700,16110010,3050,3050,3050,3050,0
|
|
20240816,180600,16110010,3050,3050,3050,3050,123
|
|
20240816,180500,16110010,3050,3050,3050,3050,0
|
|
20240816,180400,16110010,3050,3050,3050,3050,0
|
|
20240816,180300,16110010,3050,3050,3050,3050,0
|
|
20240816,180200,16110010,3050,3050,3050,3050,0
|
|
20240816,180100,16110010,3050,3050,3050,3050,0
|
|
20240816,180000,16110010,3050,3050,3050,3050,0
|
|
20240816,175900,16110010,3050,3050,3050,3050,0
|
|
20240816,175800,16110010,3050,3050,3050,3050,0
|
|
20240816,175700,16110010,3050,3050,3050,3050,0
|
|
20240816,175600,16110010,3050,3050,3050,3050,0
|
|
20240816,175500,16110010,3050,3050,3050,3050,0
|
|
20240816,175400,16110010,3050,3050,3050,3050,0
|
|
20240816,175300,16110010,3050,3050,3050,3050,0
|
|
20240816,175200,16110010,3050,3050,3050,3050,0
|
|
20240816,175100,16110010,3050,3050,3050,3050,0
|
|
20240816,175000,16110010,3050,3050,3050,3050,0
|
|
20240816,174900,16110010,3050,3050,3050,3050,0
|
|
20240816,174800,16110010,3050,3050,3050,3050,0
|
|
20240816,174700,16110010,3050,3050,3050,3050,0
|
|
20240816,174600,16110010,3050,3050,3050,3050,0
|
|
20240816,174500,16110010,3050,3050,3050,3050,0
|
|
20240816,174400,16110010,3050,3050,3050,3050,0
|
|
20240816,174300,16110010,3050,3050,3050,3050,0
|
|
20240816,174200,16110010,3050,3050,3050,3050,0
|
|
20240816,174100,16110010,3050,3050,3050,3050,0
|
|
20240816,174000,16110010,3050,3050,3050,3050,0
|
|
20240816,173900,16110010,3050,3050,3050,3050,0
|
|
20240816,173800,16110010,3050,3050,3050,3050,0
|
|
20240816,173700,16110010,3050,3050,3050,3050,0
|
|
20240816,173600,16110010,3050,3050,3050,3050,123
|
|
20240816,173500,16110010,3050,3050,3050,3050,0
|
|
20240816,173400,16110010,3050,3050,3050,3050,0
|
|
20240816,173300,16110010,3050,3050,3050,3050,0
|
|
20240816,173200,16110010,3050,3050,3050,3050,0
|
|
20240816,173100,16110010,3050,3050,3050,3050,0
|
|
20240816,173000,16110010,3050,3050,3050,3050,0
|
|
20240816,172900,16110010,3050,3050,3050,3050,0
|
|
20240816,172800,16110010,3050,3050,3050,3050,0
|
|
20240816,172700,16110010,3050,3050,3050,3050,0
|
|
20240816,172600,16110010,3050,3050,3050,3050,0
|
|
20240816,172500,16110010,3050,3050,3050,3050,0
|
|
20240816,172400,16110010,3050,3050,3050,3050,0
|
|
20240816,172300,16110010,3050,3050,3050,3050,0
|
|
20240816,172200,16110010,3050,3050,3050,3050,0
|
|
20240816,172100,16110010,3050,3050,3050,3050,0
|
|
20240816,172000,16110010,3050,3050,3050,3050,0
|
|
20240816,171900,16110010,3050,3050,3050,3050,0
|
|
20240816,171800,16110010,3050,3050,3050,3050,0
|
|
20240816,171700,16110010,3050,3050,3050,3050,0
|
|
20240816,171600,16110010,3050,3050,3050,3050,0
|
|
20240816,171500,16110010,3050,3050,3050,3050,0
|
|
20240816,171400,16110010,3050,3050,3050,3050,0
|
|
20240816,171300,16110010,3050,3050,3050,3050,0
|
|
20240816,171200,16110010,3050,3050,3050,3050,0
|
|
20240816,171100,16110010,3050,3050,3050,3050,0
|
|
20240816,171000,16110010,3050,3050,3050,3050,0
|
|
20240816,170900,16110010,3050,3050,3050,3050,0
|
|
20240816,170800,16110010,3050,3050,3050,3050,0
|
|
20240816,170700,16110010,3050,3050,3050,3050,0
|
|
20240816,170600,16110010,3050,3050,3050,3050,123
|
|
20240816,170500,16110010,3050,3050,3050,3050,0
|
|
20240816,170400,16110010,3050,3050,3050,3050,0
|
|
20240816,170300,16110010,3050,3050,3050,3050,0
|
|
20240816,170200,16110010,3050,3050,3050,3050,0
|
|
20240816,170100,16110010,3050,3050,3050,3050,0
|
|
20240816,170000,16110010,3050,3050,3050,3050,0
|
|
20240816,165900,16110010,3050,3050,3050,3050,0
|
|
20240816,165800,16110010,3050,3050,3050,3050,0
|
|
20240816,165700,16110010,3050,3050,3050,3050,0
|
|
20240816,165600,16110010,3050,3050,3050,3050,0
|
|
20240816,165500,16110010,3050,3050,3050,3050,0
|
|
20240816,165400,16110010,3050,3050,3050,3050,0
|
|
20240816,165300,16110010,3050,3050,3050,3050,0
|
|
20240816,165200,16110010,3050,3050,3050,3050,0
|
|
20240816,165100,16110010,3050,3050,3050,3050,0
|
|
20240816,165000,16110010,3050,3050,3050,3050,0
|
|
20240816,164900,16110010,3050,3050,3050,3050,0
|
|
20240816,164800,16110010,3050,3050,3050,3050,0
|
|
20240816,164700,16110010,3050,3050,3050,3050,0
|
|
20240816,164600,16110010,3050,3050,3050,3050,0
|
|
20240816,164500,16110010,3050,3050,3050,3050,0
|
|
20240816,164400,16110010,3050,3050,3050,3050,0
|
|
20240816,164300,16110010,3050,3050,3050,3050,0
|
|
20240816,164200,16110010,3050,3050,3050,3050,0
|
|
20240816,164100,16110010,3050,3050,3050,3050,0
|
|
20240816,164000,16110010,3050,3050,3050,3050,0
|
|
20240816,163900,16110010,3050,3050,3050,3050,0
|
|
20240816,163800,16110010,3050,3050,3050,3050,0
|
|
20240816,163700,16110010,3050,3050,3050,3050,0
|
|
20240816,163600,16110010,3050,3050,3050,3050,123
|
|
20240816,163500,16110010,3050,3050,3050,3050,0
|
|
20240816,163400,16110010,3050,3050,3050,3050,0
|
|
20240816,163300,16110010,3050,3050,3050,3050,0
|
|
20240816,163200,16110010,3050,3050,3050,3050,0
|
|
20240816,163100,16110010,3050,3050,3050,3050,0
|
|
20240816,163000,16110010,3050,3050,3050,3050,0
|
|
20240816,162900,16110010,3050,3050,3050,3050,0
|
|
20240816,162800,16110010,3050,3050,3050,3050,0
|
|
20240816,162700,16110010,3050,3050,3050,3050,0
|
|
20240816,162600,16110010,3050,3050,3050,3050,0
|
|
20240816,162500,16110010,3050,3050,3050,3050,0
|
|
20240816,162400,16110010,3050,3050,3050,3050,0
|
|
20240816,162300,16110010,3050,3050,3050,3050,0
|
|
20240816,162200,16110010,3050,3050,3050,3050,0
|
|
20240816,162100,16110010,3050,3050,3050,3050,0
|
|
20240816,162000,16110010,3050,3050,3050,3050,0
|
|
20240816,161900,16110010,3050,3050,3050,3050,0
|
|
20240816,161800,16110010,3050,3050,3050,3050,0
|
|
20240816,161700,16110010,3050,3050,3050,3050,0
|
|
20240816,161600,16110010,3050,3050,3050,3050,0
|
|
20240816,161500,16110010,3050,3050,3050,3050,0
|
|
20240816,161400,16110010,3050,3050,3050,3050,0
|
|
20240816,161300,16110010,3050,3050,3050,3050,0
|
|
20240816,161200,16110010,3050,3050,3050,3050,0
|
|
20240816,161100,16110010,3050,3050,3050,3050,0
|
|
20240816,161000,16110010,3050,3050,3050,3050,0
|
|
20240816,160900,16110010,3050,3050,3050,3050,0
|
|
20240816,160800,16110010,3050,3050,3050,3050,0
|
|
20240816,160700,16110010,3050,3050,3050,3050,0
|
|
20240816,160600,16110010,3050,3050,3050,3050,123
|
|
20240816,160500,16110010,3050,3050,3050,3050,0
|
|
20240816,160400,16110010,3050,3050,3050,3050,0
|
|
20240816,160300,16110010,3050,3050,3050,3050,0
|
|
20240816,160200,16110010,3050,3050,3050,3050,0
|
|
20240816,160100,16110010,3050,3050,3050,3050,0
|
|
20240816,160000,16110010,3050,3050,3050,3050,0
|
|
20240816,155900,16110010,3050,3050,3050,3050,0
|
|
20240816,155800,16110010,3050,3050,3050,3050,0
|
|
20240816,155700,16110010,3050,3050,3050,3050,0
|
|
20240816,155600,16110010,3050,3050,3050,3050,0
|
|
20240816,155500,16110010,3050,3050,3050,3050,0
|
|
20240816,155400,16110010,3050,3050,3050,3050,0
|
|
20240816,155300,16110010,3050,3050,3050,3050,0
|
|
20240816,155200,16110010,3050,3050,3050,3050,0
|
|
20240816,155100,16110010,3050,3050,3050,3050,0
|
|
20240816,155000,16110010,3050,3050,3050,3050,0
|
|
20240816,154900,16110010,3050,3050,3050,3050,0
|
|
20240816,154800,16110010,3050,3050,3050,3050,0
|
|
20240816,154700,16110010,3050,3050,3050,3050,0
|
|
20240816,154600,16110010,3050,3050,3050,3050,0
|
|
20240816,154500,16110010,3050,3050,3050,3050,0
|
|
20240816,154400,16110010,3050,3050,3050,3050,0
|
|
20240816,154300,16110010,3050,3050,3050,3050,0
|
|
20240816,154200,16110010,3050,3050,3050,3050,0
|
|
20240816,154100,16110010,3050,3050,3050,3050,0
|
|
20240816,154000,16110010,3050,3050,3050,3050,0
|
|
20240816,153900,16110010,3050,3050,3050,3050,0
|
|
20240816,153800,16110010,3050,3050,3050,3050,0
|
|
20240816,153700,16110010,3050,3050,3050,3050,0
|
|
20240816,153600,16110010,3050,3050,3050,3050,123
|
|
20240816,153500,16110010,3050,3050,3050,3050,0
|
|
20240816,153400,16110010,3050,3050,3050,3050,0
|
|
20240816,153300,16110010,3050,3050,3050,3050,0
|
|
20240816,153200,16110010,3050,3050,3050,3050,0
|
|
20240816,153100,16110010,3050,3050,3050,3050,0
|
|
20240816,153000,16110010,3050,3050,3050,3050,123
|
|
20240816,152900,15734860,3025,3025,3025,3025,0
|
|
20240816,152800,15734860,3025,3025,3025,3025,0
|
|
20240816,152700,15734860,3025,3025,3025,3025,0
|
|
20240816,152600,15734860,3025,3025,3025,3025,0
|
|
20240816,152500,15734860,3025,3025,3025,3025,0
|
|
20240816,152400,15734860,3025,3025,3025,3025,0
|
|
20240816,152300,15734860,3025,3025,3025,3025,0
|
|
20240816,152200,15734860,3025,3025,3025,3025,0
|
|
20240816,152100,15734860,3025,3025,3025,3025,0
|
|
20240816,152000,15734860,3025,3025,3025,3025,0
|
|
20240816,151900,15734860,3025,3025,3025,3025,0
|
|
20240816,151800,15734860,3025,3025,3025,3025,3
|
|
20240816,151700,15725785,3025,3025,3025,3025,0
|
|
20240816,151600,15725785,3025,3025,3025,3025,0
|
|
20240816,151500,15725785,3025,3035,3035,3025,400
|
|
20240816,151400,14514025,3030,3030,3030,3030,0
|
|
20240816,151300,14514025,3030,3030,3030,3030,0
|
|
20240816,151200,14514025,3030,3030,3030,3030,0
|
|
20240816,151100,14514025,3030,3030,3030,3030,0
|
|
20240816,151000,14514025,3030,3030,3030,3030,0
|
|
20240816,150900,14514025,3030,3030,3030,3030,0
|
|
20240816,150800,14514025,3030,3030,3030,3030,0
|
|
20240816,150700,14514025,3030,3030,3030,3030,0
|
|
20240816,150600,14514025,3030,3030,3030,3030,0
|
|
20240816,150500,14514025,3030,3030,3030,3030,0
|
|
20240816,150400,14514025,3030,3030,3030,3030,0
|
|
20240816,150300,14514025,3030,3030,3030,3030,0
|
|
20240816,150200,14514025,3030,3030,3030,3030,0
|
|
20240816,150100,14514025,3030,3030,3030,3030,0
|
|
20240816,150000,14514025,3030,3030,3030,3030,0
|
|
20240816,145900,14514025,3030,3030,3030,3030,0
|
|
20240816,145800,14514025,3030,3030,3030,3030,0
|
|
20240816,145700,14514025,3030,3030,3030,3030,0
|
|
20240816,145600,14514025,3030,3030,3030,3030,0
|
|
20240816,145500,14514025,3030,3030,3030,3030,0
|
|
20240816,145400,14514025,3030,3030,3030,3030,0
|
|
20240816,145300,14514025,3030,3030,3030,3030,0
|
|
20240816,145200,14514025,3030,3030,3030,3030,0
|
|
20240816,145100,14514025,3030,3030,3030,3030,0
|
|
20240816,145000,14514025,3030,3030,3030,3030,0
|
|
20240816,144900,14514025,3030,3030,3030,3030,0
|
|
20240816,144800,14514025,3030,3030,3030,3030,0
|
|
20240816,144700,14514025,3030,3030,3030,3030,50
|
|
20240816,144600,14362525,3030,3030,3030,3030,0
|
|
20240816,144500,14362525,3030,3030,3030,3030,0
|
|
20240816,144400,14362525,3030,3030,3030,3030,0
|
|
20240816,144300,14362525,3030,3030,3030,3030,0
|
|
20240816,144200,14362525,3030,3030,3030,3030,0
|
|
20240816,144100,14362525,3030,3030,3030,3030,0
|
|
20240816,144000,14362525,3030,3030,3030,3030,0
|
|
20240816,143900,14362525,3030,3030,3030,3030,0
|
|
20240816,143800,14362525,3030,3030,3030,3030,2
|
|
20240816,143700,14356465,3035,3045,3045,3035,193
|
|
20240816,143600,13770290,3045,3045,3045,3045,0
|
|
20240816,143500,13770290,3045,3045,3045,3045,0
|
|
20240816,143400,13770290,3045,3045,3045,3045,0
|
|
20240816,143300,13770290,3045,3045,3045,3045,0
|
|
20240816,143200,13770290,3045,3045,3045,3045,0
|
|
20240816,143100,13770290,3045,3045,3045,3045,0
|
|
20240816,143000,13770290,3045,3045,3045,3045,0
|
|
20240816,142900,13770290,3045,3045,3045,3045,0
|
|
20240816,142800,13770290,3045,3045,3045,3045,0
|
|
20240816,142700,13770290,3045,3045,3045,3045,0
|
|
20240816,142600,13770290,3045,3045,3045,3045,0
|
|
20240816,142500,13770290,3045,3045,3045,3045,2
|
|
20240816,142400,13764200,3050,3050,3050,3050,0
|
|
20240816,142300,13764200,3050,3050,3050,3050,0
|
|
20240816,142200,13764200,3050,3050,3050,3050,0
|
|
20240816,142100,13764200,3050,3050,3050,3050,0
|
|
20240816,142000,13764200,3050,3050,3050,3050,0
|
|
20240816,141900,13764200,3050,3050,3050,3050,0
|
|
20240816,141800,13764200,3050,3050,3050,3050,0
|
|
20240816,141700,13764200,3050,3050,3050,3050,27
|
|
20240816,141600,13681850,3050,3050,3050,3050,0
|
|
20240816,141500,13681850,3050,3050,3050,3050,0
|
|
20240816,141400,13681850,3050,3050,3050,3050,0
|
|
20240816,141300,13681850,3050,3050,3050,3050,0
|
|
20240816,141200,13681850,3050,3050,3050,3050,0
|
|
20240816,141100,13681850,3050,3050,3050,3050,0
|
|
20240816,141000,13681850,3050,3050,3050,3050,0
|
|
20240816,140900,13681850,3050,3050,3050,3050,0
|
|
20240816,140800,13681850,3050,3050,3050,3050,0
|
|
20240816,140700,13681850,3050,3050,3050,3050,0
|
|
20240816,140600,13681850,3050,3050,3050,3050,0
|
|
20240816,140500,13681850,3050,3050,3050,3050,0
|
|
20240816,140400,13681850,3050,3050,3050,3050,0
|
|
20240816,140300,13681850,3050,3050,3050,3050,0
|
|
20240816,140200,13681850,3050,3050,3050,3050,0
|
|
20240816,140100,13681850,3050,3050,3050,3050,0
|
|
20240816,140000,13681850,3050,3050,3050,3050,0
|
|
20240816,135900,13681850,3050,3050,3050,3050,0
|
|
20240816,135800,13681850,3050,3050,3050,3050,0
|
|
20240816,135700,13681850,3050,3050,3050,3050,0
|
|
20240816,135600,13681850,3050,3050,3050,3050,0
|
|
20240816,135500,13681850,3050,3050,3050,3050,0
|
|
20240816,135400,13681850,3050,3050,3050,3050,0
|
|
20240816,135300,13681850,3050,3050,3050,3050,3
|
|
20240816,135200,13672700,3040,3040,3040,3040,0
|
|
20240816,135100,13672700,3040,3040,3040,3040,0
|
|
20240816,135000,13672700,3040,3040,3040,3040,0
|
|
20240816,134900,13672700,3040,3040,3040,3040,1
|
|
20240816,134800,13669660,3040,3040,3040,3040,0
|
|
20240816,134700,13669660,3040,3040,3040,3040,0
|
|
20240816,134600,13669660,3040,3040,3040,3040,0
|
|
20240816,134500,13669660,3040,3040,3040,3040,0
|
|
20240816,134400,13669660,3040,3040,3040,3040,0
|
|
20240816,134300,13669660,3040,3040,3040,3040,0
|
|
20240816,134200,13669660,3040,3040,3040,3040,0
|
|
20240816,134100,13669660,3040,3040,3040,3040,0
|
|
20240816,134000,13669660,3040,3040,3040,3040,0
|
|
20240816,133900,13669660,3040,3040,3040,3040,0
|
|
20240816,133800,13669660,3040,3040,3040,3040,0
|
|
20240816,133700,13669660,3040,3040,3040,3040,0
|
|
20240816,133600,13669660,3040,3040,3040,3040,0
|
|
20240816,133500,13669660,3040,3040,3040,3040,0
|
|
20240816,133400,13669660,3040,3040,3040,3040,0
|
|
20240816,133300,13669660,3040,3040,3040,3040,0
|
|
20240816,133200,13669660,3040,3040,3040,3040,0
|
|
20240816,133100,13669660,3040,3040,3040,3040,0
|
|
20240816,133000,13669660,3040,3040,3040,3040,0
|
|
20240816,132900,13669660,3040,3040,3040,3040,0
|
|
20240816,132800,13669660,3040,3040,3040,3040,0
|
|
20240816,132700,13669660,3040,3040,3040,3040,10
|
|
20240816,132600,13639260,3040,3040,3040,3040,0
|
|
20240816,132500,13639260,3040,3040,3040,3040,0
|
|
20240816,132400,13639260,3040,3040,3040,3040,0
|
|
20240816,132300,13639260,3040,3040,3040,3040,0
|
|
20240816,132200,13639260,3040,3040,3040,3040,0
|
|
20240816,132100,13639260,3040,3040,3040,3040,40
|
|
20240816,132000,13517660,3040,3040,3040,3040,0
|
|
20240816,131900,13517660,3040,3040,3040,3040,9
|
|
20240816,131800,13490300,3040,3040,3040,3040,0
|
|
20240816,131700,13490300,3040,3040,3040,3040,0
|
|
20240816,131600,13490300,3040,3040,3040,3040,0
|
|
20240816,131500,13490300,3040,3040,3040,3040,1
|
|
20240816,131400,13487260,3040,3040,3040,3040,0
|
|
20240816,131300,13487260,3040,3040,3040,3040,0
|
|
20240816,131200,13487260,3040,3040,3040,3040,0
|
|
20240816,131100,13487260,3040,3040,3040,3040,0
|
|
20240816,131000,13487260,3040,3040,3040,3040,0
|
|
20240816,130900,13487260,3040,3040,3040,3040,25
|
|
20240816,130800,13411260,3040,3040,3040,3040,1
|
|
20240816,130700,13408220,3040,3040,3040,3040,0
|
|
20240816,130600,13408220,3040,3040,3040,3040,0
|
|
20240816,130500,13408220,3040,3040,3040,3040,1
|
|
20240816,130400,13405180,3040,3040,3040,3040,0
|
|
20240816,130300,13405180,3040,3040,3040,3040,0
|
|
20240816,130200,13405180,3040,3040,3040,3040,0
|
|
20240816,130100,13405180,3040,3040,3040,3040,0
|
|
20240816,130000,13405180,3040,3040,3040,3040,0
|
|
20240816,125900,13405180,3040,3040,3040,3040,0
|
|
20240816,125800,13405180,3040,3040,3040,3040,0
|
|
20240816,125700,13405180,3040,3040,3040,3040,0
|
|
20240816,125600,13405180,3040,3040,3040,3040,0
|
|
20240816,125500,13405180,3040,3040,3040,3040,0
|
|
20240816,125400,13405180,3040,3040,3040,3040,0
|
|
20240816,125300,13405180,3040,3040,3040,3040,27
|
|
20240816,125200,13323100,3040,3040,3040,3040,0
|
|
20240816,125100,13323100,3040,3040,3040,3040,0
|
|
20240816,125000,13323100,3040,3040,3040,3040,0
|
|
20240816,124900,13323100,3040,3040,3040,3040,0
|
|
20240816,124800,13323100,3040,3040,3040,3040,1
|
|
20240816,124700,13320060,3050,3050,3050,3050,0
|
|
20240816,124600,13320060,3050,3050,3050,3050,0
|
|
20240816,124500,13320060,3050,3050,3050,3050,0
|
|
20240816,124400,13320060,3050,3050,3050,3050,0
|
|
20240816,124300,13320060,3050,3050,3050,3050,0
|
|
20240816,124200,13320060,3050,3050,3050,3050,0
|
|
20240816,124100,13320060,3050,3050,3050,3050,0
|
|
20240816,124000,13320060,3050,3045,3050,3045,3
|
|
20240816,123900,13310915,3050,3045,3050,3045,6
|
|
20240816,123800,13292625,3050,3045,3050,3045,498
|
|
20240816,123700,11774845,3045,3045,3045,3045,30
|
|
20240816,123600,11683495,3040,3040,3040,3040,0
|
|
20240816,123500,11683495,3040,3040,3040,3040,0
|
|
20240816,123400,11683495,3040,3040,3040,3040,0
|
|
20240816,123300,11683495,3040,3040,3040,3040,0
|
|
20240816,123200,11683495,3040,3040,3040,3040,0
|
|
20240816,123100,11683495,3040,3040,3040,3040,0
|
|
20240816,123000,11683495,3040,3040,3040,3040,0
|
|
20240816,122900,11683495,3040,3040,3040,3040,0
|
|
20240816,122800,11683495,3040,3040,3040,3040,0
|
|
20240816,122700,11683495,3040,3040,3040,3040,0
|
|
20240816,122600,11683495,3040,3040,3040,3040,0
|
|
20240816,122500,11683495,3040,3040,3040,3040,0
|
|
20240816,122400,11683495,3040,3040,3040,3040,0
|
|
20240816,122300,11683495,3040,3040,3040,3040,0
|
|
20240816,122200,11683495,3040,3040,3040,3040,0
|
|
20240816,122100,11683495,3040,3040,3040,3040,0
|
|
20240816,122000,11683495,3040,3040,3040,3040,0
|
|
20240816,121900,11683495,3040,3040,3040,3040,0
|
|
20240816,121800,11683495,3040,3040,3040,3040,0
|
|
20240816,121700,11683495,3040,3040,3040,3040,0
|
|
20240816,121600,11683495,3040,3040,3040,3040,0
|
|
20240816,121500,11683495,3040,3040,3040,3040,0
|
|
20240816,121400,11683495,3040,3040,3040,3040,0
|
|
20240816,121300,11683495,3040,3040,3040,3040,0
|
|
20240816,121200,11683495,3040,3040,3040,3040,0
|
|
20240816,121100,11683495,3040,3040,3040,3040,0
|
|
20240816,121000,11683495,3040,3040,3040,3040,0
|
|
20240816,120900,11683495,3040,3040,3040,3040,1
|
|
20240816,120800,11680455,3040,3040,3040,3040,0
|
|
20240816,120700,11680455,3040,3040,3040,3040,0
|
|
20240816,120600,11680455,3040,3040,3040,3040,0
|
|
20240816,120500,11680455,3040,3040,3040,3040,0
|
|
20240816,120400,11680455,3040,3040,3040,3040,0
|
|
20240816,120300,11680455,3040,3040,3040,3040,0
|
|
20240816,120200,11680455,3040,3040,3040,3040,100
|
|
20240816,120100,11376455,3045,3045,3045,3045,0
|
|
20240816,120000,11376455,3045,3045,3045,3045,0
|
|
20240816,115900,11376455,3045,3045,3045,3045,428
|
|
20240816,115800,10073195,3045,3045,3045,3045,0
|
|
20240816,115700,10073195,3045,3045,3045,3045,0
|
|
20240816,115600,10073195,3045,3045,3045,3045,0
|
|
20240816,115500,10073195,3045,3045,3045,3045,1
|
|
20240816,115400,10070150,3050,3050,3050,3050,0
|
|
20240816,115300,10070150,3050,3050,3050,3050,0
|
|
20240816,115200,10070150,3050,3050,3050,3050,0
|
|
20240816,115100,10070150,3050,3050,3050,3050,0
|
|
20240816,115000,10070150,3050,3050,3050,3050,0
|
|
20240816,114900,10070150,3050,3050,3050,3050,0
|
|
20240816,114800,10070150,3050,3050,3050,3050,0
|
|
20240816,114700,10070150,3050,3050,3050,3050,0
|
|
20240816,114600,10070150,3050,3050,3050,3050,0
|
|
20240816,114500,10070150,3050,3050,3050,3050,0
|
|
20240816,114400,10070150,3050,3050,3050,3050,0
|
|
20240816,114300,10070150,3050,3050,3050,3050,0
|
|
20240816,114200,10070150,3050,3050,3050,3050,0
|
|
20240816,114100,10070150,3050,3050,3050,3050,0
|
|
20240816,114000,10070150,3050,3050,3050,3050,0
|
|
20240816,113900,10070150,3050,3050,3050,3050,0
|
|
20240816,113800,10070150,3050,3050,3050,3050,0
|
|
20240816,113700,10070150,3050,3050,3050,3050,0
|
|
20240816,113600,10070150,3050,3050,3050,3050,5
|
|
20240816,113500,10054900,3045,3045,3045,3045,0
|
|
20240816,113400,10054900,3045,3045,3045,3045,0
|
|
20240816,113300,10054900,3045,3045,3045,3045,0
|
|
20240816,113200,10054900,3045,3045,3045,3045,0
|
|
20240816,113100,10054900,3045,3045,3045,3045,0
|
|
20240816,113000,10054900,3045,3045,3045,3045,0
|
|
20240816,112900,10054900,3045,3045,3045,3045,0
|
|
20240816,112800,10054900,3045,3045,3045,3045,0
|
|
20240816,112700,10054900,3045,3045,3045,3045,0
|
|
20240816,112600,10054900,3045,3045,3045,3045,0
|
|
20240816,112500,10054900,3045,3045,3045,3045,0
|
|
20240816,112400,10054900,3045,3045,3045,3045,20
|
|
20240816,112300,9994000,3045,3045,3045,3045,0
|
|
20240816,112200,9994000,3045,3045,3045,3045,0
|
|
20240816,112100,9994000,3045,3045,3045,3045,0
|
|
20240816,112000,9994000,3045,3045,3045,3045,0
|
|
20240816,111900,9994000,3045,3045,3045,3045,0
|
|
20240816,111800,9994000,3045,3045,3045,3045,0
|
|
20240816,111700,9994000,3045,3045,3045,3045,0
|
|
20240816,111600,9994000,3045,3045,3045,3045,0
|
|
20240816,111500,9994000,3045,3045,3045,3045,1
|
|
20240816,111400,9990955,3050,3050,3050,3050,0
|
|
20240816,111300,9990955,3050,3050,3050,3050,0
|
|
20240816,111200,9990955,3050,3050,3050,3050,0
|
|
20240816,111100,9990955,3050,3050,3050,3050,0
|
|
20240816,111000,9990955,3050,3050,3050,3050,0
|
|
20240816,110900,9990955,3050,3050,3050,3050,0
|
|
20240816,110800,9990955,3050,3050,3050,3050,0
|
|
20240816,110700,9990955,3050,3050,3050,3050,0
|
|
20240816,110600,9990955,3050,3050,3050,3050,2
|
|
20240816,110500,9984855,3060,3060,3060,3060,0
|
|
20240816,110400,9984855,3060,3050,3060,3050,3
|
|
20240816,110300,9975695,3050,3050,3050,3050,0
|
|
20240816,110200,9975695,3050,3050,3050,3050,0
|
|
20240816,110100,9975695,3050,3050,3050,3050,0
|
|
20240816,110000,9975695,3050,3050,3050,3050,0
|
|
20240816,105900,9975695,3050,3050,3050,3050,0
|
|
20240816,105800,9975695,3050,3045,3050,3045,2
|
|
20240816,105700,9969600,3060,3060,3060,3060,0
|
|
20240816,105600,9969600,3060,3060,3060,3060,0
|
|
20240816,105500,9969600,3060,3060,3060,3060,0
|
|
20240816,105400,9969600,3060,3060,3060,3060,0
|
|
20240816,105300,9969600,3060,3060,3060,3060,0
|
|
20240816,105200,9969600,3060,3060,3060,3060,0
|
|
20240816,105100,9969600,3060,3060,3060,3060,0
|
|
20240816,105000,9969600,3060,3060,3060,3060,0
|
|
20240816,104900,9969600,3060,3060,3060,3060,0
|
|
20240816,104800,9969600,3060,3060,3060,3060,0
|
|
20240816,104700,9969600,3060,3060,3060,3060,0
|
|
20240816,104600,9969600,3060,3055,3060,3055,37
|
|
20240816,104500,9856560,3060,3060,3060,3060,0
|
|
20240816,104400,9856560,3060,3060,3060,3060,0
|
|
20240816,104300,9856560,3060,3060,3060,3060,0
|
|
20240816,104200,9856560,3060,3060,3060,3060,0
|
|
20240816,104100,9856560,3060,3060,3060,3060,0
|
|
20240816,104000,9856560,3060,3060,3060,3060,0
|
|
20240816,103900,9856560,3060,3060,3060,3060,0
|
|
20240816,103800,9856560,3060,3060,3060,3060,0
|
|
20240816,103700,9856560,3060,3060,3060,3060,0
|
|
20240816,103600,9856560,3060,3060,3060,3060,0
|
|
20240816,103500,9856560,3060,3060,3060,3060,0
|
|
20240816,103400,9856560,3060,3060,3060,3060,0
|
|
20240816,103300,9856560,3060,3060,3060,3060,0
|
|
20240816,103200,9856560,3060,3060,3060,3060,0
|
|
20240816,103100,9856560,3060,3060,3060,3060,0
|
|
20240816,103000,9856560,3060,3060,3060,3060,0
|
|
20240816,102900,9856560,3060,3060,3060,3060,0
|
|
20240816,102800,9856560,3060,3060,3060,3060,0
|
|
20240816,102700,9856560,3060,3060,3060,3060,0
|
|
20240816,102600,9856560,3060,3060,3060,3060,0
|
|
20240816,102500,9856560,3060,3060,3060,3060,0
|
|
20240816,102400,9856560,3060,3060,3060,3060,0
|
|
20240816,102300,9856560,3060,3060,3060,3060,88
|
|
20240816,102200,9587280,3060,3060,3060,3060,530
|
|
20240816,102100,7965480,3065,3065,3065,3065,0
|
|
20240816,102000,7965480,3065,3065,3065,3065,0
|
|
20240816,101900,7965480,3065,3065,3065,3065,0
|
|
20240816,101800,7965480,3065,3065,3065,3065,0
|
|
20240816,101700,7965480,3065,3065,3065,3065,0
|
|
20240816,101600,7965480,3065,3065,3065,3065,131
|
|
20240816,101500,7563965,3060,3060,3060,3060,0
|
|
20240816,101400,7563965,3060,3060,3060,3060,0
|
|
20240816,101300,7563965,3060,3060,3060,3060,0
|
|
20240816,101200,7563965,3060,3060,3060,3060,0
|
|
20240816,101100,7563965,3060,3060,3060,3060,0
|
|
20240816,101000,7563965,3060,3060,3060,3060,100
|
|
20240816,100900,7257965,3060,3060,3060,3060,0
|
|
20240816,100800,7257965,3060,3060,3060,3060,0
|
|
20240816,100700,7257965,3060,3055,3060,3055,68
|
|
20240816,100600,7049905,3060,3060,3060,3060,1
|
|
20240816,100500,7046845,3060,3060,3060,3060,0
|
|
20240816,100400,7046845,3060,3060,3060,3060,0
|
|
20240816,100300,7046845,3060,3060,3060,3060,0
|
|
20240816,100200,7046845,3060,3060,3060,3060,36
|
|
20240816,100100,6936685,3060,3060,3060,3060,0
|
|
20240816,100000,6936685,3060,3060,3060,3060,0
|
|
20240816,095900,6936685,3060,3060,3060,3060,0
|
|
20240816,095800,6936685,3060,3060,3060,3060,0
|
|
20240816,095700,6936685,3060,3060,3060,3060,0
|
|
20240816,095600,6936685,3060,3060,3060,3060,6
|
|
20240816,095500,6918325,3060,3060,3060,3060,0
|
|
20240816,095400,6918325,3060,3060,3060,3060,0
|
|
20240816,095300,6918325,3060,3060,3060,3060,0
|
|
20240816,095200,6918325,3060,3060,3060,3060,0
|
|
20240816,095100,6918325,3060,3060,3060,3060,3
|
|
20240816,095000,6909145,3060,3060,3060,3060,16
|
|
20240816,094900,6860185,3060,3060,3060,3060,0
|
|
20240816,094800,6860185,3060,3060,3060,3060,26
|
|
20240816,094700,6780625,3065,3065,3065,3065,0
|
|
20240816,094600,6780625,3065,3065,3065,3065,0
|
|
20240816,094500,6780625,3065,3065,3065,3065,0
|
|
20240816,094400,6780625,3065,3060,3065,3060,3
|
|
20240816,094300,6771440,3060,3055,3065,3055,4
|
|
20240816,094200,6759205,3065,3055,3065,3055,601
|
|
20240816,094100,4923140,3055,3055,3055,3055,0
|
|
20240816,094000,4923140,3055,3055,3055,3055,0
|
|
20240816,093900,4923140,3055,3055,3055,3055,4
|
|
20240816,093800,4910920,3055,3055,3055,3055,0
|
|
20240816,093700,4910920,3055,3055,3055,3055,0
|
|
20240816,093600,4910920,3055,3055,3055,3055,1
|
|
20240816,093500,4907865,3065,3065,3065,3065,0
|
|
20240816,093400,4907865,3065,3065,3065,3065,0
|
|
20240816,093300,4907865,3065,3065,3065,3065,0
|
|
20240816,093200,4907865,3065,3065,3065,3065,0
|
|
20240816,093100,4907865,3065,3065,3065,3065,0
|
|
20240816,093000,4907865,3065,3065,3065,3065,0
|
|
20240816,092900,4907865,3065,3055,3065,3055,7
|
|
20240816,092800,4886430,3040,3040,3040,3040,0
|
|
20240816,092700,4886430,3040,3055,3055,3040,140
|
|
20240816,092600,4460155,3070,3060,3075,3060,13
|
|
20240816,092500,4420245,3070,3060,3075,3060,3
|
|
20240816,092400,4411040,3070,3050,3070,3050,3
|
|
20240816,092300,4401850,3070,3050,3070,3050,55
|
|
20240816,092200,4233190,3065,3050,3065,3050,93
|
|
20240816,092100,3948820,3040,3040,3040,3040,73
|
|
20240816,092000,3726900,3035,3035,3035,3035,0
|
|
20240816,091900,3726900,3035,3035,3035,3035,1
|
|
20240816,091800,3723865,3040,3030,3040,3030,139
|
|
20240816,091700,3302670,3030,3030,3030,3030,0
|
|
20240816,091600,3302670,3030,3030,3030,3030,0
|
|
20240816,091500,3302670,3030,3030,3030,3030,11
|
|
20240816,091400,3269340,3030,3030,3030,3030,0
|
|
20240816,091300,3269340,3030,3030,3030,3030,0
|
|
20240816,091200,3269340,3030,3030,3030,3030,12
|
|
20240816,091100,3232980,3030,3030,3030,3030,88
|
|
20240816,091000,2966340,3030,3030,3030,3030,0
|
|
20240816,090900,2966340,3030,3030,3030,3030,0
|
|
20240816,090800,2966340,3030,3030,3030,3030,0
|
|
20240816,090700,2966340,3030,3030,3030,3030,0
|
|
20240816,090600,2966340,3030,3030,3030,3030,0
|
|
20240816,090500,2966340,3030,3030,3030,3030,68
|
|
20240816,090400,2760300,3030,3030,3030,3030,0
|
|
20240816,090300,2760300,3030,3030,3030,3030,212
|
|
20240816,090200,2117940,3030,3030,3030,3030,0
|
|
20240816,090100,2117940,3030,3030,3030,3030,0
|
|
20240816,090000,2117940,3030,3025,3030,3025,700
|